31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 184000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 3 | 20231016 | 183900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 4 | 20231016 | 183800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 5 | 20231016 | 183700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 6 | 20231016 | 183600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 7 | 20231016 | 183500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 8 | 20231016 | 183400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 9 | 20231016 | 183300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 10 | 20231016 | 183200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 11 | 20231016 | 183100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 12 | 20231016 | 183000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 13 | 20231016 | 182900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 14 | 20231016 | 182800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 15 | 20231016 | 182700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 16 | 20231016 | 182600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 17 | 20231016 | 182500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 18 | 20231016 | 182400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 19 | 20231016 | 182300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 20 | 20231016 | 182200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 21 | 20231016 | 182100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 22 | 20231016 | 182000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 23 | 20231016 | 181900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 24 | 20231016 | 181800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 25 | 20231016 | 181700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 26 | 20231016 | 181600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 27 | 20231016 | 181500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 28 | 20231016 | 181400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 29 | 20231016 | 181300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 30 | 20231016 | 181200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 31 | 20231016 | 181100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 32 | 20231016 | 181000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 33 | 20231016 | 180900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 34 | 20231016 | 180800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 35 | 20231016 | 180700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 36 | 20231016 | 180600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 37 | 20231016 | 180500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 38 | 20231016 | 180400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 39 | 20231016 | 180300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 40 | 20231016 | 180200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 41 | 20231016 | 180100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 42 | 20231016 | 180000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 43 | 20231016 | 175900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 44 | 20231016 | 175800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 45 | 20231016 | 175700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 46 | 20231016 | 175600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 47 | 20231016 | 175500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 48 | 20231016 | 175400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 49 | 20231016 | 175300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 50 | 20231016 | 175200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 51 | 20231016 | 175100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 52 | 20231016 | 175000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 53 | 20231016 | 174900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 54 | 20231016 | 174800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 55 | 20231016 | 174700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 56 | 20231016 | 174600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 57 | 20231016 | 174500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 58 | 20231016 | 174400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 59 | 20231016 | 174300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 60 | 20231016 | 174200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 61 | 20231016 | 174100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 62 | 20231016 | 174000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 63 | 20231016 | 173900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 64 | 20231016 | 173800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 65 | 20231016 | 173700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 66 | 20231016 | 173600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 67 | 20231016 | 173500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 68 | 20231016 | 173400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 69 | 20231016 | 173300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 70 | 20231016 | 173200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 71 | 20231016 | 173100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 72 | 20231016 | 173000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 73 | 20231016 | 172900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 74 | 20231016 | 172800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 75 | 20231016 | 172700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 76 | 20231016 | 172600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 77 | 20231016 | 172500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 78 | 20231016 | 172400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 79 | 20231016 | 172300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 80 | 20231016 | 172200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 81 | 20231016 | 172100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 82 | 20231016 | 172000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 83 | 20231016 | 171900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 84 | 20231016 | 171800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 85 | 20231016 | 171700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 86 | 20231016 | 171600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 87 | 20231016 | 171500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 88 | 20231016 | 171400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 89 | 20231016 | 171300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 90 | 20231016 | 171200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 91 | 20231016 | 171100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 92 | 20231016 | 171000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 93 | 20231016 | 170900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 94 | 20231016 | 170800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 95 | 20231016 | 170700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 96 | 20231016 | 170600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 97 | 20231016 | 170500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 98 | 20231016 | 170400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 99 | 20231016 | 170300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 100 | 20231016 | 170200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 101 | 20231016 | 170100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 102 | 20231016 | 170000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 103 | 20231016 | 165900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 104 | 20231016 | 165800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 105 | 20231016 | 165700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 106 | 20231016 | 165600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 107 | 20231016 | 165500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 108 | 20231016 | 165400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 109 | 20231016 | 165300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 110 | 20231016 | 165200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 111 | 20231016 | 165100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 112 | 20231016 | 165000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 113 | 20231016 | 164900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 114 | 20231016 | 164800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 115 | 20231016 | 164700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 116 | 20231016 | 164600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 117 | 20231016 | 164500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 118 | 20231016 | 164400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 119 | 20231016 | 164300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 120 | 20231016 | 164200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 121 | 20231016 | 164100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 122 | 20231016 | 164000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 123 | 20231016 | 163900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 124 | 20231016 | 163800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 125 | 20231016 | 163700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 126 | 20231016 | 163600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 127 | 20231016 | 163500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 128 | 20231016 | 163400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 129 | 20231016 | 163300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 130 | 20231016 | 163200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 131 | 20231016 | 163100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 132 | 20231016 | 163000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 133 | 20231016 | 162900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 134 | 20231016 | 162800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 135 | 20231016 | 162700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 136 | 20231016 | 162600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 137 | 20231016 | 162500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 138 | 20231016 | 162400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 139 | 20231016 | 162300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 140 | 20231016 | 162200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 141 | 20231016 | 162100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 142 | 20231016 | 162000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 143 | 20231016 | 161900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 144 | 20231016 | 161800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 145 | 20231016 | 161700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 146 | 20231016 | 161600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 147 | 20231016 | 161500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 148 | 20231016 | 161400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 149 | 20231016 | 161300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 150 | 20231016 | 161200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 151 | 20231016 | 161100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 152 | 20231016 | 161000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 153 | 20231016 | 160900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 154 | 20231016 | 160800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 155 | 20231016 | 160700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 156 | 20231016 | 160600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 157 | 20231016 | 160500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 158 | 20231016 | 160400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 159 | 20231016 | 160300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 160 | 20231016 | 160200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 161 | 20231016 | 160100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 162 | 20231016 | 160000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 163 | 20231016 | 155900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 164 | 20231016 | 155800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 165 | 20231016 | 155700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 166 | 20231016 | 155600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 167 | 20231016 | 155500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 168 | 20231016 | 155400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 169 | 20231016 | 155300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 170 | 20231016 | 155200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 171 | 20231016 | 155100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 172 | 20231016 | 155000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 173 | 20231016 | 154900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 174 | 20231016 | 154800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 175 | 20231016 | 154700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 176 | 20231016 | 154600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 177 | 20231016 | 154500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 178 | 20231016 | 154400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 179 | 20231016 | 154300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 180 | 20231016 | 154200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 181 | 20231016 | 154100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 182 | 20231016 | 154000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 183 | 20231016 | 153900 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 184 | 20231016 | 153800 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 185 | 20231016 | 153700 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 186 | 20231016 | 153600 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 187 | 20231016 | 153500 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 188 | 20231016 | 153400 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 189 | 20231016 | 153300 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 190 | 20231016 | 153200 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 191 | 20231016 | 153100 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 0 |
| 192 | 20231016 | 153000 | 3550145000 | 10620 | 10620 | 10620 | 10620 | 11832 |
| 193 | 20231016 | 152900 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 194 | 20231016 | 152800 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 195 | 20231016 | 152700 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 196 | 20231016 | 152600 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 197 | 20231016 | 152500 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 198 | 20231016 | 152400 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 199 | 20231016 | 152300 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 200 | 20231016 | 152200 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 201 | 20231016 | 152100 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 202 | 20231016 | 152000 | 3424489160 | 10610 | 10610 | 10610 | 10610 | 0 |
| 203 | 20231016 | 151900 | 3424489160 | 10610 | 10620 | 10620 | 10610 | 674 |
| 204 | 20231016 | 151800 | 3417332350 | 10610 | 10650 | 10650 | 10610 | 311 |
| 205 | 20231016 | 151700 | 3414027580 | 10650 | 10640 | 10650 | 10630 | 1383 |
| 206 | 20231016 | 151600 | 3399310270 | 10640 | 10630 | 10650 | 10630 | 735 |
| 207 | 20231016 | 151500 | 3391491560 | 10630 | 10630 | 10630 | 10620 | 1098 |
| 208 | 20231016 | 151400 | 3379821410 | 10630 | 10640 | 10640 | 10620 | 1190 |
| 209 | 20231016 | 151300 | 3367172140 | 10640 | 10640 | 10640 | 10630 | 1287 |
| 210 | 20231016 | 151200 | 3353483860 | 10640 | 10650 | 10650 | 10640 | 1278 |
| 211 | 20231016 | 151100 | 3339877990 | 10650 | 10650 | 10650 | 10630 | 1734 |
| 212 | 20231016 | 151000 | 3321415430 | 10650 | 10650 | 10650 | 10640 | 3602 |
| 213 | 20231016 | 150900 | 3283059160 | 10650 | 10640 | 10650 | 10630 | 1203 |
| 214 | 20231016 | 150800 | 3270261380 | 10640 | 10630 | 10640 | 10630 | 1608 |
| 215 | 20231016 | 150700 | 3253165720 | 10630 | 10620 | 10630 | 10610 | 1811 |
| 216 | 20231016 | 150600 | 3233926420 | 10620 | 10610 | 10620 | 10600 | 3399 |
| 217 | 20231016 | 150500 | 3197883240 | 10610 | 10610 | 10620 | 10600 | 1925 |
| 218 | 20231016 | 150400 | 3177471580 | 10610 | 10600 | 10610 | 10600 | 3481 |
| 219 | 20231016 | 150300 | 3140565230 | 10600 | 10600 | 10600 | 10590 | 1998 |
| 220 | 20231016 | 150200 | 3119386440 | 10600 | 10600 | 10600 | 10600 | 1100 |
| 221 | 20231016 | 150100 | 3107726440 | 10600 | 10600 | 10610 | 10590 | 2739 |
| 222 | 20231016 | 150000 | 3078693040 | 10590 | 10590 | 10610 | 10590 | 1927 |
| 223 | 20231016 | 145900 | 3058266840 | 10590 | 10590 | 10600 | 10590 | 851 |
| 224 | 20231016 | 145800 | 3049247680 | 10590 | 10580 | 10590 | 10580 | 661 |
| 225 | 20231016 | 145700 | 3042247700 | 10590 | 10590 | 10590 | 10580 | 937 |
| 226 | 20231016 | 145600 | 3032324900 | 10590 | 10590 | 10590 | 10590 | 842 |
| 227 | 20231016 | 145500 | 3023408120 | 10590 | 10590 | 10600 | 10570 | 2878 |
| 228 | 20231016 | 145400 | 2992950550 | 10590 | 10590 | 10590 | 10590 | 1386 |
| 229 | 20231016 | 145300 | 2978272810 | 10590 | 10570 | 10590 | 10570 | 2550 |
| 230 | 20231016 | 145200 | 2951295780 | 10580 | 10580 | 10580 | 10570 | 664 |
| 231 | 20231016 | 145100 | 2944270860 | 10580 | 10560 | 10580 | 10560 | 492 |
| 232 | 20231016 | 145000 | 2939067510 | 10560 | 10570 | 10570 | 10540 | 1110 |
| 233 | 20231016 | 144900 | 2927347910 | 10560 | 10570 | 10570 | 10550 | 692 |
| 234 | 20231016 | 144800 | 2920035570 | 10570 | 10560 | 10570 | 10550 | 1742 |
| 235 | 20231016 | 144700 | 2901642970 | 10560 | 10560 | 10570 | 10550 | 901 |
| 236 | 20231016 | 144600 | 2892128310 | 10560 | 10560 | 10570 | 10550 | 4237 |
| 237 | 20231016 | 144500 | 2847372890 | 10570 | 10570 | 10580 | 10560 | 1310 |
| 238 | 20231016 | 144400 | 2833528570 | 10570 | 10570 | 10570 | 10570 | 404 |
| 239 | 20231016 | 144300 | 2829258290 | 10570 | 10560 | 10580 | 10560 | 670 |
| 240 | 20231016 | 144200 | 2822176390 | 10570 | 10560 | 10570 | 10560 | 887 |
| 241 | 20231016 | 144100 | 2812806090 | 10570 | 10580 | 10580 | 10560 | 1577 |
| 242 | 20231016 | 144000 | 2796136290 | 10580 | 10580 | 10590 | 10570 | 2122 |
| 243 | 20231016 | 143900 | 2773685320 | 10580 | 10580 | 10580 | 10570 | 1211 |
| 244 | 20231016 | 143800 | 2760880670 | 10580 | 10580 | 10580 | 10570 | 685 |
| 245 | 20231016 | 143700 | 2753633550 | 10580 | 10580 | 10580 | 10570 | 552 |
| 246 | 20231016 | 143600 | 2747793400 | 10580 | 10570 | 10580 | 10570 | 375 |
| 247 | 20231016 | 143500 | 2743826900 | 10570 | 10570 | 10570 | 10560 | 367 |
| 248 | 20231016 | 143400 | 2739947960 | 10560 | 10550 | 10570 | 10550 | 638 |
| 249 | 20231016 | 143300 | 2733210020 | 10550 | 10570 | 10570 | 10540 | 2074 |
| 250 | 20231016 | 143200 | 2711309850 | 10570 | 10570 | 10570 | 10570 | 649 |
| 251 | 20231016 | 143100 | 2704449920 | 10570 | 10570 | 10570 | 10560 | 354 |
| 252 | 20231016 | 143000 | 2700708290 | 10570 | 10570 | 10570 | 10560 | 1817 |
| 253 | 20231016 | 142900 | 2681515360 | 10560 | 10560 | 10570 | 10560 | 1421 |
| 254 | 20231016 | 142800 | 2666505560 | 10560 | 10540 | 10560 | 10540 | 3481 |
| 255 | 20231016 | 142700 | 2629788210 | 10540 | 10540 | 10540 | 10530 | 2297 |
| 256 | 20231016 | 142600 | 2605577840 | 10530 | 10530 | 10540 | 10520 | 1639 |
| 257 | 20231016 | 142500 | 2588318010 | 10530 | 10530 | 10530 | 10520 | 729 |
| 258 | 20231016 | 142400 | 2580641660 | 10520 | 10520 | 10520 | 10510 | 1399 |
| 259 | 20231016 | 142300 | 2565924280 | 10520 | 10520 | 10520 | 10510 | 377 |
| 260 | 20231016 | 142200 | 2561959280 | 10520 | 10520 | 10520 | 10510 | 658 |
| 261 | 20231016 | 142100 | 2555040430 | 10510 | 10520 | 10520 | 10500 | 574 |
| 262 | 20231016 | 142000 | 2549004340 | 10520 | 10510 | 10520 | 10500 | 625 |
| 263 | 20231016 | 141900 | 2542434440 | 10510 | 10510 | 10510 | 10510 | 198 |
| 264 | 20231016 | 141800 | 2540353460 | 10500 | 10490 | 10500 | 10480 | 2997 |
| 265 | 20231016 | 141700 | 2508887460 | 10490 | 10490 | 10490 | 10480 | 416 |
| 266 | 20231016 | 141600 | 2504523760 | 10490 | 10480 | 10490 | 10470 | 1095 |
| 267 | 20231016 | 141500 | 2493047420 | 10480 | 10480 | 10480 | 10470 | 392 |
| 268 | 20231016 | 141400 | 2488939680 | 10470 | 10460 | 10470 | 10460 | 609 |
| 269 | 20231016 | 141300 | 2482564960 | 10470 | 10480 | 10480 | 10460 | 428 |
| 270 | 20231016 | 141200 | 2478083170 | 10480 | 10490 | 10490 | 10460 | 231 |
| 271 | 20231016 | 141100 | 2475662710 | 10490 | 10470 | 10500 | 10460 | 1901 |
| 272 | 20231016 | 141000 | 2455744260 | 10470 | 10470 | 10470 | 10460 | 131 |
| 273 | 20231016 | 140900 | 2454372810 | 10470 | 10470 | 10470 | 10460 | 190 |
| 274 | 20231016 | 140800 | 2452383980 | 10470 | 10460 | 10470 | 10460 | 98 |
| 275 | 20231016 | 140700 | 2451358040 | 10470 | 10470 | 10470 | 10470 | 73 |
| 276 | 20231016 | 140600 | 2450593730 | 10460 | 10470 | 10470 | 10460 | 190 |
| 277 | 20231016 | 140500 | 2448605420 | 10470 | 10470 | 10470 | 10460 | 173 |
| 278 | 20231016 | 140400 | 2446794910 | 10470 | 10470 | 10470 | 10460 | 217 |
| 279 | 20231016 | 140300 | 2444524410 | 10470 | 10460 | 10470 | 10450 | 189 |
| 280 | 20231016 | 140200 | 2442546970 | 10460 | 10430 | 10460 | 10420 | 1517 |
| 281 | 20231016 | 140100 | 2426722450 | 10430 | 10430 | 10430 | 10420 | 542 |
| 282 | 20231016 | 140000 | 2421073610 | 10430 | 10430 | 10430 | 10420 | 19 |
| 283 | 20231016 | 135900 | 2420875460 | 10430 | 10430 | 10430 | 10420 | 26 |
| 284 | 20231016 | 135800 | 2420604310 | 10430 | 10420 | 10430 | 10410 | 692 |
| 285 | 20231016 | 135700 | 2413393660 | 10420 | 10420 | 10420 | 10420 | 20 |
| 286 | 20231016 | 135600 | 2413185260 | 10410 | 10420 | 10420 | 10410 | 60 |
| 287 | 20231016 | 135500 | 2412560180 | 10420 | 10410 | 10420 | 10410 | 185 |
| 288 | 20231016 | 135400 | 2410634320 | 10400 | 10400 | 10400 | 10400 | 5 |
| 289 | 20231016 | 135300 | 2410582320 | 10400 | 10400 | 10410 | 10400 | 63 |
| 290 | 20231016 | 135200 | 2409927100 | 10400 | 10410 | 10410 | 10400 | 8 |
| 291 | 20231016 | 135100 | 2409843860 | 10410 | 10410 | 10410 | 10410 | 2 |
| 292 | 20231016 | 135000 | 2409823040 | 10400 | 10410 | 10410 | 10400 | 12 |
| 293 | 20231016 | 134900 | 2409698130 | 10400 | 10410 | 10410 | 10400 | 6 |
| 294 | 20231016 | 134800 | 2409635700 | 10420 | 10410 | 10420 | 10400 | 2372 |
| 295 | 20231016 | 134700 | 2384943160 | 10410 | 10410 | 10410 | 10400 | 641 |
| 296 | 20231016 | 134600 | 2378270380 | 10420 | 10410 | 10420 | 10410 | 3 |
| 297 | 20231016 | 134500 | 2378239130 | 10420 | 10410 | 10420 | 10410 | 4 |
| 298 | 20231016 | 134400 | 2378197460 | 10410 | 10420 | 10420 | 10410 | 203 |
| 299 | 20231016 | 134300 | 2376084220 | 10420 | 10430 | 10430 | 10420 | 633 |
| 300 | 20231016 | 134200 | 2369488300 | 10430 | 10430 | 10430 | 10420 | 16 |
| 301 | 20231016 | 134100 | 2369321560 | 10420 | 10420 | 10430 | 10420 | 21 |
| 302 | 20231016 | 134000 | 2369102730 | 10430 | 10420 | 10430 | 10420 | 8 |
| 303 | 20231016 | 133900 | 2369019310 | 10430 | 10430 | 10430 | 10420 | 401 |
| 304 | 20231016 | 133800 | 2364839880 | 10430 | 10430 | 10430 | 10430 | 5 |
| 305 | 20231016 | 133700 | 2364787730 | 10420 | 10420 | 10430 | 10420 | 8 |
| 306 | 20231016 | 133600 | 2364704340 | 10430 | 10430 | 10430 | 10430 | 2 |
| 307 | 20231016 | 133500 | 2364683480 | 10420 | 10430 | 10430 | 10420 | 66 |
| 308 | 20231016 | 133400 | 2363995730 | 10430 | 10420 | 10430 | 10420 | 112 |
| 309 | 20231016 | 133300 | 2362828680 | 10420 | 10410 | 10420 | 10410 | 111 |
| 310 | 20231016 | 133200 | 2361672160 | 10420 | 10420 | 10420 | 10410 | 92 |
| 311 | 20231016 | 133100 | 2360713540 | 10420 | 10420 | 10420 | 10420 | 260 |
| 312 | 20231016 | 133000 | 2358004340 | 10420 | 10400 | 10420 | 10400 | 669 |
| 313 | 20231016 | 132900 | 2351040490 | 10410 | 10400 | 10410 | 10400 | 2 |
| 314 | 20231016 | 132800 | 2351019680 | 10400 | 10420 | 10420 | 10400 | 4 |
| 315 | 20231016 | 132700 | 2350978030 | 10420 | 10400 | 10420 | 10390 | 3506 |
| 316 | 20231016 | 132600 | 2314511350 | 10390 | 10400 | 10400 | 10390 | 10 |
| 317 | 20231016 | 132500 | 2314407400 | 10400 | 10400 | 10400 | 10390 | 63 |
| 318 | 20231016 | 132400 | 2313752380 | 10400 | 10390 | 10400 | 10390 | 966 |
| 319 | 20231016 | 132300 | 2303715630 | 10390 | 10380 | 10390 | 10380 | 5 |
| 320 | 20231016 | 132200 | 2303663700 | 10390 | 10380 | 10390 | 10380 | 185 |
| 321 | 20231016 | 132100 | 2301743360 | 10380 | 10380 | 10380 | 10380 | 442 |
| 322 | 20231016 | 132000 | 2297155400 | 10380 | 10380 | 10380 | 10370 | 1130 |
| 323 | 20231016 | 131900 | 2285432680 | 10380 | 10380 | 10390 | 10380 | 494 |
| 324 | 20231016 | 131800 | 2280304950 | 10390 | 10390 | 10390 | 10380 | 7 |
| 325 | 20231016 | 131700 | 2280232250 | 10390 | 10390 | 10390 | 10390 | 1 |
| 326 | 20231016 | 131600 | 2280221860 | 10390 | 10380 | 10390 | 10380 | 193 |
| 327 | 20231016 | 131500 | 2278218460 | 10380 | 10390 | 10390 | 10380 | 5 |
| 328 | 20231016 | 131400 | 2278166530 | 10390 | 10380 | 10390 | 10380 | 602 |
| 329 | 20231016 | 131300 | 2271917760 | 10390 | 10390 | 10390 | 10380 | 3383 |
| 330 | 20231016 | 131200 | 2236779240 | 10390 | 10390 | 10400 | 10390 | 1168 |
| 331 | 20231016 | 131100 | 2224643700 | 10400 | 10400 | 10400 | 10390 | 6 |
| 332 | 20231016 | 131000 | 2224581310 | 10390 | 10400 | 10400 | 10390 | 8 |
| 333 | 20231016 | 130900 | 2224498130 | 10400 | 10400 | 10400 | 10400 | 2 |
| 334 | 20231016 | 130800 | 2224477330 | 10400 | 10390 | 10400 | 10390 | 97 |
| 335 | 20231016 | 130700 | 2223469350 | 10390 | 10400 | 10400 | 10390 | 510 |
| 336 | 20231016 | 130600 | 2218170440 | 10400 | 10400 | 10410 | 10400 | 423 |
| 337 | 20231016 | 130500 | 2213771220 | 10400 | 10410 | 10410 | 10400 | 129 |
| 338 | 20231016 | 130400 | 2212429480 | 10410 | 10400 | 10410 | 10400 | 110 |
| 339 | 20231016 | 130300 | 2211285440 | 10410 | 10400 | 10410 | 10390 | 897 |
| 340 | 20231016 | 130200 | 2201950750 | 10400 | 10400 | 10400 | 10400 | 68 |
| 341 | 20231016 | 130100 | 2201243550 | 10400 | 10410 | 10410 | 10400 | 692 |
| 342 | 20231016 | 130000 | 2194046720 | 10400 | 10400 | 10400 | 10400 | 1431 |
| 343 | 20231016 | 125900 | 2179164320 | 10390 | 10390 | 10390 | 10390 | 510 |
| 344 | 20231016 | 125800 | 2173865420 | 10390 | 10400 | 10400 | 10390 | 45 |
| 345 | 20231016 | 125700 | 2173397850 | 10400 | 10390 | 10400 | 10390 | 6 |
| 346 | 20231016 | 125600 | 2173335480 | 10400 | 10400 | 10400 | 10390 | 14 |
| 347 | 20231016 | 125500 | 2173189910 | 10400 | 10400 | 10400 | 10390 | 38 |
| 348 | 20231016 | 125400 | 2172794720 | 10390 | 10400 | 10400 | 10390 | 2 |
| 349 | 20231016 | 125300 | 2172773930 | 10380 | 10380 | 10390 | 10380 | 947 |
| 350 | 20231016 | 125200 | 2162937000 | 10370 | 10390 | 10400 | 10370 | 3127 |
| 351 | 20231016 | 125100 | 2130475060 | 10390 | 10400 | 10400 | 10390 | 7 |
| 352 | 20231016 | 125000 | 2130402280 | 10400 | 10390 | 10400 | 10390 | 1252 |
| 353 | 20231016 | 124900 | 2117385860 | 10390 | 10390 | 10390 | 10380 | 16 |
| 354 | 20231016 | 124800 | 2117219640 | 10390 | 10390 | 10390 | 10390 | 29 |
| 355 | 20231016 | 124700 | 2116918330 | 10390 | 10400 | 10400 | 10390 | 113 |
| 356 | 20231016 | 124600 | 2115744140 | 10400 | 10390 | 10400 | 10390 | 307 |
| 357 | 20231016 | 124500 | 2112554380 | 10390 | 10400 | 10400 | 10390 | 31 |
| 358 | 20231016 | 124400 | 2112232070 | 10390 | 10390 | 10390 | 10390 | 3 |
| 359 | 20231016 | 124300 | 2112200900 | 10400 | 10400 | 10400 | 10390 | 6 |
| 360 | 20231016 | 124200 | 2112138510 | 10400 | 10400 | 10400 | 10400 | 1 |
| 361 | 20231016 | 124100 | 2112128110 | 10390 | 10400 | 10400 | 10390 | 5 |
| 362 | 20231016 | 124000 | 2112076130 | 10400 | 10380 | 10400 | 10380 | 2135 |
| 363 | 20231016 | 123900 | 2089914410 | 10370 | 10380 | 10380 | 10370 | 2653 |
| 364 | 20231016 | 123800 | 2062387720 | 10380 | 10390 | 10390 | 10380 | 344 |
| 365 | 20231016 | 123700 | 2058816990 | 10390 | 10380 | 10390 | 10380 | 1698 |
| 366 | 20231016 | 123600 | 2041184750 | 10380 | 10390 | 10390 | 10380 | 3333 |
| 367 | 20231016 | 123500 | 2006565430 | 10400 | 10400 | 10400 | 10400 | 44 |
| 368 | 20231016 | 123400 | 2006107830 | 10400 | 10390 | 10400 | 10390 | 477 |
| 369 | 20231016 | 123300 | 2001149790 | 10400 | 10400 | 10400 | 10390 | 882 |
| 370 | 20231016 | 123200 | 1991977790 | 10400 | 10400 | 10400 | 10390 | 419 |
| 371 | 20231016 | 123100 | 1987620220 | 10400 | 10390 | 10400 | 10390 | 1067 |
| 372 | 20231016 | 123000 | 1976524060 | 10400 | 10400 | 10400 | 10390 | 365 |
| 373 | 20231016 | 122900 | 1972728070 | 10400 | 10400 | 10410 | 10400 | 13 |
| 374 | 20231016 | 122800 | 1972592840 | 10400 | 10400 | 10400 | 10400 | 1 |
| 375 | 20231016 | 122700 | 1972582440 | 10400 | 10410 | 10410 | 10400 | 51 |
| 376 | 20231016 | 122600 | 1972052030 | 10410 | 10400 | 10410 | 10400 | 49 |
| 377 | 20231016 | 122500 | 1971542400 | 10400 | 10400 | 10410 | 10400 | 675 |
| 378 | 20231016 | 122400 | 1964522390 | 10400 | 10400 | 10410 | 10400 | 1642 |
| 379 | 20231016 | 122300 | 1947444760 | 10400 | 10400 | 10400 | 10400 | 103 |
| 380 | 20231016 | 122200 | 1946373560 | 10390 | 10390 | 10400 | 10390 | 39 |
| 381 | 20231016 | 122100 | 1945968220 | 10400 | 10400 | 10400 | 10390 | 49 |
| 382 | 20231016 | 122000 | 1945458870 | 10390 | 10390 | 10400 | 10390 | 67 |
| 383 | 20231016 | 121900 | 1944762120 | 10390 | 10390 | 10390 | 10390 | 1002 |
| 384 | 20231016 | 121800 | 1934351340 | 10400 | 10400 | 10400 | 10400 | 4 |
| 385 | 20231016 | 121700 | 1934309740 | 10390 | 10390 | 10400 | 10390 | 240 |
| 386 | 20231016 | 121600 | 1931816130 | 10390 | 10390 | 10400 | 10390 | 13 |
| 387 | 20231016 | 121500 | 1931681040 | 10400 | 10390 | 10400 | 10390 | 6 |
| 388 | 20231016 | 121400 | 1931618670 | 10400 | 10390 | 10400 | 10390 | 142 |
| 389 | 20231016 | 121300 | 1930143170 | 10390 | 10390 | 10390 | 10390 | 621 |
| 390 | 20231016 | 121200 | 1923690980 | 10390 | 10400 | 10400 | 10390 | 6 |
| 391 | 20231016 | 121100 | 1923628610 | 10390 | 10400 | 10400 | 10390 | 540 |
| 392 | 20231016 | 121000 | 1918017040 | 10400 | 10410 | 10410 | 10400 | 1047 |
| 393 | 20231016 | 120900 | 1907128230 | 10410 | 10400 | 10410 | 10400 | 446 |
| 394 | 20231016 | 120800 | 1902489800 | 10400 | 10400 | 10410 | 10400 | 574 |
| 395 | 20231016 | 120700 | 1896520000 | 10410 | 10410 | 10420 | 10400 | 567 |
| 396 | 20231016 | 120600 | 1890617430 | 10410 | 10410 | 10420 | 10410 | 124 |
| 397 | 20231016 | 120500 | 1889326570 | 10410 | 10410 | 10410 | 10410 | 3 |
| 398 | 20231016 | 120400 | 1889295340 | 10420 | 10410 | 10420 | 10410 | 35 |
| 399 | 20231016 | 120300 | 1888930940 | 10410 | 10410 | 10420 | 10410 | 123 |
| 400 | 20231016 | 120200 | 1887650500 | 10420 | 10410 | 10420 | 10410 | 2 |
| 401 | 20231016 | 120100 | 1887629670 | 10410 | 10420 | 10420 | 10410 | 1625 |
| 402 | 20231016 | 120000 | 1870697580 | 10430 | 10430 | 10430 | 10420 | 71 |
| 403 | 20231016 | 115900 | 1869957070 | 10420 | 10430 | 10430 | 10420 | 58 |
| 404 | 20231016 | 115800 | 1869352210 | 10430 | 10420 | 10430 | 10420 | 7 |
| 405 | 20231016 | 115700 | 1869279230 | 10420 | 10420 | 10420 | 10420 | 81 |
| 406 | 20231016 | 115600 | 1868435210 | 10420 | 10410 | 10420 | 10410 | 100 |
| 407 | 20231016 | 115500 | 1867394200 | 10410 | 10400 | 10420 | 10400 | 241 |
| 408 | 20231016 | 115400 | 1864883580 | 10420 | 10410 | 10420 | 10400 | 2526 |
| 409 | 20231016 | 115300 | 1838591620 | 10400 | 10400 | 10400 | 10400 | 118 |
| 410 | 20231016 | 115200 | 1837364420 | 10410 | 10400 | 10410 | 10400 | 373 |
| 411 | 20231016 | 115100 | 1833485200 | 10390 | 10400 | 10400 | 10390 | 2450 |
| 412 | 20231016 | 115000 | 1808010970 | 10400 | 10400 | 10410 | 10400 | 1606 |
| 413 | 20231016 | 114900 | 1791308530 | 10400 | 10410 | 10410 | 10400 | 262 |
| 414 | 20231016 | 114800 | 1788581260 | 10410 | 10400 | 10410 | 10400 | 1825 |
| 415 | 20231016 | 114700 | 1769583030 | 10400 | 10400 | 10410 | 10400 | 603 |
| 416 | 20231016 | 114600 | 1763311810 | 10400 | 10410 | 10420 | 10400 | 2421 |
| 417 | 20231016 | 114500 | 1738116090 | 10420 | 10420 | 10420 | 10420 | 1 |
| 418 | 20231016 | 114400 | 1738105670 | 10420 | 10420 | 10420 | 10420 | 355 |
| 419 | 20231016 | 114300 | 1734406570 | 10420 | 10430 | 10430 | 10420 | 3 |
| 420 | 20231016 | 114200 | 1734375300 | 10430 | 10420 | 10430 | 10420 | 190 |
| 421 | 20231016 | 114100 | 1732395490 | 10430 | 10430 | 10430 | 10420 | 120 |
| 422 | 20231016 | 114000 | 1731144940 | 10420 | 10430 | 10430 | 10420 | 901 |
| 423 | 20231016 | 113900 | 1721756470 | 10430 | 10430 | 10440 | 10420 | 3217 |
| 424 | 20231016 | 113800 | 1688213330 | 10430 | 10430 | 10440 | 10430 | 206 |
| 425 | 20231016 | 113700 | 1686064720 | 10440 | 10430 | 10440 | 10430 | 2 |
| 426 | 20231016 | 113600 | 1686043850 | 10440 | 10430 | 10440 | 10430 | 106 |
| 427 | 20231016 | 113500 | 1684938260 | 10440 | 10450 | 10450 | 10440 | 2285 |
| 428 | 20231016 | 113400 | 1661082840 | 10450 | 10450 | 10450 | 10440 | 803 |
| 429 | 20231016 | 113300 | 1652699500 | 10440 | 10450 | 10460 | 10440 | 3266 |
| 430 | 20231016 | 113200 | 1618571770 | 10450 | 10480 | 10490 | 10450 | 7619 |
| 431 | 20231016 | 113100 | 1538842590 | 10480 | 10490 | 10490 | 10480 | 179 |
| 432 | 20231016 | 113000 | 1536966610 | 10490 | 10490 | 10490 | 10490 | 3 |
| 433 | 20231016 | 112900 | 1536935140 | 10480 | 10480 | 10490 | 10480 | 30 |
| 434 | 20231016 | 112800 | 1536620520 | 10490 | 10490 | 10490 | 10480 | 110 |
| 435 | 20231016 | 112700 | 1535466710 | 10490 | 10490 | 10490 | 10490 | 4 |
| 436 | 20231016 | 112600 | 1535424750 | 10480 | 10490 | 10490 | 10480 | 6 |
| 437 | 20231016 | 112500 | 1535361830 | 10480 | 10490 | 10490 | 10480 | 2 |
| 438 | 20231016 | 112400 | 1535340860 | 10480 | 10480 | 10490 | 10480 | 8 |
| 439 | 20231016 | 112300 | 1535257000 | 10490 | 10490 | 10490 | 10490 | 1 |
| 440 | 20231016 | 112200 | 1535246510 | 10490 | 10490 | 10490 | 10490 | 4 |
| 441 | 20231016 | 112100 | 1535204550 | 10480 | 10490 | 10490 | 10480 | 26 |
| 442 | 20231016 | 112000 | 1534932020 | 10490 | 10490 | 10490 | 10490 | 1 |
| 443 | 20231016 | 111900 | 1534921530 | 10490 | 10490 | 10490 | 10480 | 105 |
| 444 | 20231016 | 111800 | 1533820100 | 10490 | 10480 | 10490 | 10480 | 121 |
| 445 | 20231016 | 111700 | 1532552000 | 10480 | 10470 | 10480 | 10470 | 10 |
| 446 | 20231016 | 111600 | 1532447210 | 10470 | 10480 | 10480 | 10470 | 144 |
| 447 | 20231016 | 111500 | 1530938750 | 10470 | 10470 | 10480 | 10470 | 128 |
| 448 | 20231016 | 111400 | 1529598580 | 10470 | 10470 | 10480 | 10460 | 954 |
| 449 | 20231016 | 111300 | 1519611090 | 10480 | 10480 | 10480 | 10470 | 58 |
| 450 | 20231016 | 111200 | 1519003790 | 10480 | 10480 | 10480 | 10470 | 7 |
| 451 | 20231016 | 111100 | 1518930460 | 10470 | 10470 | 10480 | 10470 | 1361 |
| 452 | 20231016 | 111000 | 1504675790 | 10470 | 10480 | 10480 | 10470 | 103 |
| 453 | 20231016 | 110900 | 1503597350 | 10470 | 10470 | 10480 | 10470 | 36 |
| 454 | 20231016 | 110800 | 1503220390 | 10480 | 10470 | 10480 | 10470 | 3 |
| 455 | 20231016 | 110700 | 1503188970 | 10480 | 10470 | 10480 | 10470 | 119 |
| 456 | 20231016 | 110600 | 1501942960 | 10480 | 10480 | 10480 | 10480 | 500 |
| 457 | 20231016 | 110500 | 1496702960 | 10470 | 10470 | 10480 | 10470 | 1486 |
| 458 | 20231016 | 110400 | 1481134530 | 10470 | 10470 | 10480 | 10470 | 2788 |
| 459 | 20231016 | 110300 | 1451944110 | 10480 | 10470 | 10480 | 10470 | 67 |
| 460 | 20231016 | 110200 | 1451242600 | 10480 | 10490 | 10490 | 10480 | 795 |
| 461 | 20231016 | 110100 | 1442910000 | 10490 | 10490 | 10500 | 10480 | 822 |
| 462 | 20231016 | 110000 | 1434291790 | 10490 | 10490 | 10500 | 10490 | 105 |
| 463 | 20231016 | 105900 | 1433190320 | 10500 | 10490 | 10500 | 10490 | 124 |
| 464 | 20231016 | 105800 | 1431888970 | 10490 | 10500 | 10500 | 10490 | 149 |
| 465 | 20231016 | 105700 | 1430325940 | 10490 | 10490 | 10490 | 10490 | 50 |
| 466 | 20231016 | 105600 | 1429801440 | 10490 | 10470 | 10490 | 10470 | 1944 |
| 467 | 20231016 | 105500 | 1409409300 | 10480 | 10480 | 10480 | 10470 | 2493 |
| 468 | 20231016 | 105400 | 1383282690 | 10490 | 10500 | 10500 | 10480 | 8186 |
| 469 | 20231016 | 105300 | 1297351000 | 10510 | 10520 | 10520 | 10510 | 5156 |
| 470 | 20231016 | 105200 | 1243161400 | 10520 | 10530 | 10530 | 10520 | 1961 |
| 471 | 20231016 | 105100 | 1222531670 | 10530 | 10520 | 10530 | 10520 | 2004 |
| 472 | 20231016 | 105000 | 1201449550 | 10520 | 10530 | 10530 | 10520 | 16 |
| 473 | 20231016 | 104900 | 1201281090 | 10530 | 10530 | 10530 | 10530 | 33 |
| 474 | 20231016 | 104800 | 1200933600 | 10520 | 10530 | 10540 | 10520 | 6316 |
| 475 | 20231016 | 104700 | 1134443100 | 10540 | 10540 | 10540 | 10540 | 6 |
| 476 | 20231016 | 104600 | 1134379860 | 10540 | 10540 | 10540 | 10540 | 1 |
| 477 | 20231016 | 104500 | 1134369320 | 10540 | 10550 | 10550 | 10540 | 622 |
| 478 | 20231016 | 104400 | 1127813430 | 10550 | 10540 | 10550 | 10540 | 27 |
| 479 | 20231016 | 104300 | 1127528800 | 10540 | 10540 | 10540 | 10540 | 20 |
| 480 | 20231016 | 104200 | 1127318000 | 10540 | 10550 | 10550 | 10540 | 543 |
| 481 | 20231016 | 104100 | 1121589360 | 10550 | 10540 | 10550 | 10540 | 603 |
| 482 | 20231016 | 104000 | 1115233030 | 10550 | 10540 | 10550 | 10540 | 3 |
| 483 | 20231016 | 103900 | 1115201390 | 10550 | 10530 | 10550 | 10530 | 9 |
| 484 | 20231016 | 103800 | 1115106480 | 10550 | 10540 | 10550 | 10530 | 42 |
| 485 | 20231016 | 103700 | 1114663880 | 10540 | 10540 | 10550 | 10530 | 503 |
| 486 | 20231016 | 103600 | 1109362260 | 10540 | 10550 | 10550 | 10530 | 1365 |
| 487 | 20231016 | 103500 | 1094978860 | 10550 | 10550 | 10550 | 10550 | 106 |
| 488 | 20231016 | 103400 | 1093860560 | 10550 | 10550 | 10550 | 10550 | 16 |
| 489 | 20231016 | 103300 | 1093691760 | 10550 | 10550 | 10550 | 10550 | 101 |
| 490 | 20231016 | 103200 | 1092626210 | 10550 | 10530 | 10550 | 10530 | 1112 |
| 491 | 20231016 | 103100 | 1080905920 | 10540 | 10540 | 10540 | 10530 | 555 |
| 492 | 20231016 | 103000 | 1075061730 | 10540 | 10540 | 10540 | 10540 | 248 |
| 493 | 20231016 | 102900 | 1072447810 | 10540 | 10540 | 10540 | 10540 | 397 |
| 494 | 20231016 | 102800 | 1068263430 | 10540 | 10540 | 10540 | 10540 | 321 |
| 495 | 20231016 | 102700 | 1064880090 | 10540 | 10540 | 10540 | 10540 | 3449 |
| 496 | 20231016 | 102600 | 1028527630 | 10550 | 10550 | 10550 | 10550 | 2 |
| 497 | 20231016 | 102500 | 1028506530 | 10550 | 10540 | 10550 | 10540 | 1190 |
| 498 | 20231016 | 102400 | 1015957660 | 10550 | 10550 | 10550 | 10540 | 76 |
| 499 | 20231016 | 102300 | 1015155880 | 10550 | 10550 | 10550 | 10550 | 11 |
| 500 | 20231016 | 102200 | 1015039830 | 10550 | 10550 | 10550 | 10550 | 84 |
| 501 | 20231016 | 102100 | 1014153630 | 10550 | 10560 | 10560 | 10550 | 2249 |
| 502 | 20231016 | 102000 | 990425810 | 10560 | 10580 | 10580 | 10560 | 522 |
| 503 | 20231016 | 101900 | 984912150 | 10570 | 10570 | 10570 | 10570 | 0 |
| 504 | 20231016 | 101800 | 984912150 | 10570 | 10570 | 10580 | 10570 | 22 |
| 505 | 20231016 | 101700 | 984679550 | 10570 | 10560 | 10580 | 10560 | 69 |
| 506 | 20231016 | 101600 | 983950750 | 10570 | 10570 | 10570 | 10560 | 114 |
| 507 | 20231016 | 101500 | 982745900 | 10570 | 10560 | 10570 | 10560 | 168 |
| 508 | 20231016 | 101400 | 980971150 | 10560 | 10560 | 10570 | 10560 | 289 |
| 509 | 20231016 | 101300 | 977919300 | 10570 | 10570 | 10570 | 10560 | 913 |
| 510 | 20231016 | 101200 | 968268990 | 10580 | 10580 | 10580 | 10580 | 113 |
| 511 | 20231016 | 101100 | 967073450 | 10580 | 10580 | 10580 | 10580 | 600 |
| 512 | 20231016 | 101000 | 960725450 | 10580 | 10570 | 10580 | 10570 | 13 |
| 513 | 20231016 | 100900 | 960587950 | 10580 | 10570 | 10580 | 10570 | 459 |
| 514 | 20231016 | 100800 | 955736310 | 10570 | 10570 | 10580 | 10570 | 207 |
| 515 | 20231016 | 100700 | 953547290 | 10570 | 10570 | 10580 | 10570 | 27 |
| 516 | 20231016 | 100600 | 953261790 | 10570 | 10570 | 10570 | 10570 | 841 |
| 517 | 20231016 | 100500 | 944372420 | 10570 | 10570 | 10570 | 10570 | 3 |
| 518 | 20231016 | 100400 | 944340710 | 10570 | 10560 | 10570 | 10550 | 2404 |
| 519 | 20231016 | 100300 | 918974240 | 10550 | 10560 | 10570 | 10550 | 1171 |
| 520 | 20231016 | 100200 | 906610520 | 10560 | 10570 | 10570 | 10560 | 4 |
| 521 | 20231016 | 100100 | 906568250 | 10570 | 10570 | 10570 | 10570 | 1 |
| 522 | 20231016 | 100000 | 906557680 | 10570 | 10570 | 10570 | 10570 | 139 |
| 523 | 20231016 | 095900 | 905088450 | 10580 | 10570 | 10580 | 10560 | 275 |
| 524 | 20231016 | 095800 | 902181420 | 10570 | 10560 | 10570 | 10560 | 13 |
| 525 | 20231016 | 095700 | 902044040 | 10580 | 10580 | 10580 | 10580 | 2 |
| 526 | 20231016 | 095600 | 902022880 | 10550 | 10580 | 10580 | 10550 | 907 |
| 527 | 20231016 | 095500 | 892448020 | 10580 | 10560 | 10580 | 10560 | 481 |
| 528 | 20231016 | 095400 | 887364000 | 10560 | 10570 | 10570 | 10560 | 1722 |
| 529 | 20231016 | 095300 | 869162680 | 10570 | 10560 | 10570 | 10560 | 299 |
| 530 | 20231016 | 095200 | 866005210 | 10570 | 10580 | 10580 | 10570 | 117 |
| 531 | 20231016 | 095100 | 864768480 | 10580 | 10560 | 10580 | 10560 | 502 |
| 532 | 20231016 | 095000 | 859460730 | 10560 | 10550 | 10560 | 10540 | 1950 |
| 533 | 20231016 | 094900 | 838894440 | 10550 | 10550 | 10550 | 10550 | 50 |
| 534 | 20231016 | 094800 | 838366940 | 10540 | 10550 | 10550 | 10540 | 835 |
| 535 | 20231016 | 094700 | 829559690 | 10550 | 10550 | 10550 | 10550 | 2391 |
| 536 | 20231016 | 094600 | 804334640 | 10550 | 10560 | 10560 | 10550 | 1156 |
| 537 | 20231016 | 094500 | 792132280 | 10570 | 10580 | 10580 | 10570 | 994 |
| 538 | 20231016 | 094400 | 781625650 | 10580 | 10570 | 10580 | 10570 | 138 |
| 539 | 20231016 | 094300 | 780166610 | 10580 | 10570 | 10580 | 10570 | 1116 |
| 540 | 20231016 | 094200 | 768370480 | 10570 | 10590 | 10590 | 10570 | 2887 |
| 541 | 20231016 | 094100 | 737828810 | 10600 | 10620 | 10620 | 10600 | 1999 |
| 542 | 20231016 | 094000 | 716637430 | 10620 | 10600 | 10620 | 10600 | 13 |
| 543 | 20231016 | 093900 | 716499570 | 10620 | 10620 | 10620 | 10620 | 640 |
| 544 | 20231016 | 093800 | 709702770 | 10620 | 10610 | 10620 | 10600 | 1098 |
| 545 | 20231016 | 093700 | 698060880 | 10610 | 10620 | 10620 | 10600 | 1125 |
| 546 | 20231016 | 093600 | 686131450 | 10610 | 10630 | 10630 | 10610 | 787 |
| 547 | 20231016 | 093500 | 677777870 | 10620 | 10630 | 10640 | 10620 | 518 |
| 548 | 20231016 | 093400 | 672273440 | 10640 | 10630 | 10640 | 10630 | 629 |
| 549 | 20231016 | 093300 | 665581220 | 10640 | 10650 | 10680 | 10630 | 8419 |
| 550 | 20231016 | 093200 | 575846540 | 10640 | 10620 | 10650 | 10620 | 4739 |
| 551 | 20231016 | 093100 | 525455940 | 10620 | 10590 | 10620 | 10590 | 3793 |
| 552 | 20231016 | 093000 | 485262940 | 10590 | 10590 | 10590 | 10590 | 136 |
| 553 | 20231016 | 092900 | 483822700 | 10570 | 10570 | 10580 | 10570 | 329 |
| 554 | 20231016 | 092800 | 480341990 | 10580 | 10580 | 10580 | 10570 | 202 |
| 555 | 20231016 | 092700 | 478206030 | 10580 | 10560 | 10580 | 10560 | 205 |
| 556 | 20231016 | 092600 | 476038180 | 10560 | 10560 | 10560 | 10560 | 78 |
| 557 | 20231016 | 092500 | 475214500 | 10580 | 10580 | 10580 | 10570 | 324 |
| 558 | 20231016 | 092400 | 471787370 | 10580 | 10600 | 10600 | 10580 | 586 |
| 559 | 20231016 | 092300 | 465587430 | 10600 | 10610 | 10620 | 10600 | 1112 |
| 560 | 20231016 | 092200 | 453789950 | 10610 | 10550 | 10620 | 10550 | 3814 |
| 561 | 20231016 | 092100 | 413407970 | 10550 | 10550 | 10570 | 10550 | 1601 |
| 562 | 20231016 | 092000 | 396506800 | 10550 | 10530 | 10550 | 10520 | 1100 |
| 563 | 20231016 | 091900 | 384911730 | 10530 | 10560 | 10560 | 10530 | 1921 |
| 564 | 20231016 | 091800 | 364664610 | 10570 | 10580 | 10580 | 10570 | 1366 |
| 565 | 20231016 | 091700 | 350222330 | 10570 | 10590 | 10590 | 10570 | 7181 |
| 566 | 20231016 | 091600 | 274241970 | 10590 | 10590 | 10590 | 10590 | 93 |
| 567 | 20231016 | 091500 | 273257100 | 10590 | 10590 | 10590 | 10580 | 235 |
| 568 | 20231016 | 091400 | 270768500 | 10600 | 10600 | 10600 | 10580 | 1889 |
| 569 | 20231016 | 091300 | 250765900 | 10600 | 10590 | 10600 | 10590 | 596 |
| 570 | 20231016 | 091200 | 244448810 | 10590 | 10580 | 10590 | 10570 | 984 |
| 571 | 20231016 | 091100 | 234037650 | 10580 | 10580 | 10590 | 10560 | 533 |
| 572 | 20231016 | 091000 | 228401930 | 10590 | 10620 | 10620 | 10560 | 2435 |
| 573 | 20231016 | 090900 | 202645040 | 10620 | 10580 | 10620 | 10570 | 2181 |
| 574 | 20231016 | 090800 | 179515340 | 10570 | 10590 | 10590 | 10570 | 380 |
| 575 | 20231016 | 090700 | 175494810 | 10590 | 10600 | 10600 | 10590 | 247 |
| 576 | 20231016 | 090600 | 172878160 | 10600 | 10570 | 10620 | 10570 | 1476 |
| 577 | 20231016 | 090500 | 157250200 | 10570 | 10550 | 10580 | 10540 | 3129 |
| 578 | 20231016 | 090400 | 124246020 | 10550 | 10590 | 10590 | 10540 | 1463 |
| 579 | 20231016 | 090300 | 108787130 | 10590 | 10550 | 10590 | 10550 | 1689 |
| 580 | 20231016 | 090200 | 90927720 | 10550 | 10540 | 10550 | 10500 | 4415 |
| 581 | 20231016 | 090100 | 44520550 | 10550 | 10570 | 10570 | 10530 | 898 |
| 582 | 20231016 | 090000 | 35048760 | 10570 | 10560 | 10570 | 10550 | 3319 |